576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,183300,945787130,19960,19960,19960,19960,2081
|
|
20230530,183200,945787130,19960,19960,19960,19960,0
|
|
20230530,183100,945787130,19960,19960,19960,19960,0
|
|
20230530,183000,945787130,19960,19960,19960,19960,0
|
|
20230530,182900,945787130,19960,19960,19960,19960,0
|
|
20230530,182800,945787130,19960,19960,19960,19960,0
|
|
20230530,182700,945787130,19960,19960,19960,19960,0
|
|
20230530,182600,945787130,19960,19960,19960,19960,0
|
|
20230530,182500,945787130,19960,19960,19960,19960,0
|
|
20230530,182400,945787130,19960,19960,19960,19960,0
|
|
20230530,182300,945787130,19960,19960,19960,19960,0
|
|
20230530,182200,945787130,19960,19960,19960,19960,0
|
|
20230530,182100,945787130,19960,19960,19960,19960,0
|
|
20230530,182000,945787130,19960,19960,19960,19960,0
|
|
20230530,181900,945787130,19960,19960,19960,19960,0
|
|
20230530,181800,945787130,19960,19960,19960,19960,0
|
|
20230530,181700,945787130,19960,19960,19960,19960,0
|
|
20230530,181600,945787130,19960,19960,19960,19960,0
|
|
20230530,181500,945787130,19960,19960,19960,19960,0
|
|
20230530,181400,945787130,19960,19960,19960,19960,0
|
|
20230530,181300,945787130,19960,19960,19960,19960,0
|
|
20230530,181200,945787130,19960,19960,19960,19960,0
|
|
20230530,181100,945787130,19960,19960,19960,19960,0
|
|
20230530,181000,945787130,19960,19960,19960,19960,0
|
|
20230530,180900,945787130,19960,19960,19960,19960,0
|
|
20230530,180800,945787130,19960,19960,19960,19960,0
|
|
20230530,180700,945787130,19960,19960,19960,19960,0
|
|
20230530,180600,945787130,19960,19960,19960,19960,0
|
|
20230530,180500,945787130,19960,19960,19960,19960,0
|
|
20230530,180400,945787130,19960,19960,19960,19960,0
|
|
20230530,180300,945787130,19960,19960,19960,19960,2081
|
|
20230530,180200,945787130,19960,19960,19960,19960,0
|
|
20230530,180100,945787130,19960,19960,19960,19960,0
|
|
20230530,180000,945787130,19960,19960,19960,19960,0
|
|
20230530,175900,945787130,19960,19960,19960,19960,0
|
|
20230530,175800,945787130,19960,19960,19960,19960,0
|
|
20230530,175700,945787130,19960,19960,19960,19960,0
|
|
20230530,175600,945787130,19960,19960,19960,19960,0
|
|
20230530,175500,945787130,19960,19960,19960,19960,0
|
|
20230530,175400,945787130,19960,19960,19960,19960,0
|
|
20230530,175300,945787130,19960,19960,19960,19960,0
|
|
20230530,175200,945787130,19960,19960,19960,19960,0
|
|
20230530,175100,945787130,19960,19960,19960,19960,0
|
|
20230530,175000,945787130,19960,19960,19960,19960,0
|
|
20230530,174900,945787130,19960,19960,19960,19960,0
|
|
20230530,174800,945787130,19960,19960,19960,19960,0
|
|
20230530,174700,945787130,19960,19960,19960,19960,0
|
|
20230530,174600,945787130,19960,19960,19960,19960,0
|
|
20230530,174500,945787130,19960,19960,19960,19960,0
|
|
20230530,174400,945787130,19960,19960,19960,19960,0
|
|
20230530,174300,945787130,19960,19960,19960,19960,0
|
|
20230530,174200,945787130,19960,19960,19960,19960,0
|
|
20230530,174100,945787130,19960,19960,19960,19960,0
|
|
20230530,174000,945787130,19960,19960,19960,19960,0
|
|
20230530,173900,945787130,19960,19960,19960,19960,0
|
|
20230530,173800,945787130,19960,19960,19960,19960,0
|
|
20230530,173700,945787130,19960,19960,19960,19960,0
|
|
20230530,173600,945787130,19960,19960,19960,19960,0
|
|
20230530,173500,945787130,19960,19960,19960,19960,0
|
|
20230530,173400,945787130,19960,19960,19960,19960,0
|
|
20230530,173300,945787130,19960,19960,19960,19960,2081
|
|
20230530,173200,945787130,19960,19960,19960,19960,0
|
|
20230530,173100,945787130,19960,19960,19960,19960,0
|
|
20230530,173000,945787130,19960,19960,19960,19960,0
|
|
20230530,172900,945787130,19960,19960,19960,19960,0
|
|
20230530,172800,945787130,19960,19960,19960,19960,0
|
|
20230530,172700,945787130,19960,19960,19960,19960,0
|
|
20230530,172600,945787130,19960,19960,19960,19960,0
|
|
20230530,172500,945787130,19960,19960,19960,19960,0
|
|
20230530,172400,945787130,19960,19960,19960,19960,0
|
|
20230530,172300,945787130,19960,19960,19960,19960,0
|
|
20230530,172200,945787130,19960,19960,19960,19960,0
|
|
20230530,172100,945787130,19960,19960,19960,19960,0
|
|
20230530,172000,945787130,19960,19960,19960,19960,0
|
|
20230530,171900,945787130,19960,19960,19960,19960,0
|
|
20230530,171800,945787130,19960,19960,19960,19960,0
|
|
20230530,171700,945787130,19960,19960,19960,19960,0
|
|
20230530,171600,945787130,19960,19960,19960,19960,0
|
|
20230530,171500,945787130,19960,19960,19960,19960,0
|
|
20230530,171400,945787130,19960,19960,19960,19960,0
|
|
20230530,171300,945787130,19960,19960,19960,19960,0
|
|
20230530,171200,945787130,19960,19960,19960,19960,0
|
|
20230530,171100,945787130,19960,19960,19960,19960,0
|
|
20230530,171000,945787130,19960,19960,19960,19960,0
|
|
20230530,170900,945787130,19960,19960,19960,19960,0
|
|
20230530,170800,945787130,19960,19960,19960,19960,0
|
|
20230530,170700,945787130,19960,19960,19960,19960,0
|
|
20230530,170600,945787130,19960,19960,19960,19960,0
|
|
20230530,170500,945787130,19960,19960,19960,19960,0
|
|
20230530,170400,945787130,19960,19960,19960,19960,0
|
|
20230530,170300,945787130,19960,19960,19960,19960,2081
|
|
20230530,170200,945787130,19960,19960,19960,19960,0
|
|
20230530,170100,945787130,19960,19960,19960,19960,0
|
|
20230530,170000,945787130,19960,19960,19960,19960,0
|
|
20230530,165900,945787130,19960,19960,19960,19960,0
|
|
20230530,165800,945787130,19960,19960,19960,19960,0
|
|
20230530,165700,945787130,19960,19960,19960,19960,0
|
|
20230530,165600,945787130,19960,19960,19960,19960,0
|
|
20230530,165500,945787130,19960,19960,19960,19960,0
|
|
20230530,165400,945787130,19960,19960,19960,19960,0
|
|
20230530,165300,945787130,19960,19960,19960,19960,0
|
|
20230530,165200,945787130,19960,19960,19960,19960,0
|
|
20230530,165100,945787130,19960,19960,19960,19960,0
|
|
20230530,165000,945787130,19960,19960,19960,19960,0
|
|
20230530,164900,945787130,19960,19960,19960,19960,0
|
|
20230530,164800,945787130,19960,19960,19960,19960,0
|
|
20230530,164700,945787130,19960,19960,19960,19960,0
|
|
20230530,164600,945787130,19960,19960,19960,19960,0
|
|
20230530,164500,945787130,19960,19960,19960,19960,0
|
|
20230530,164400,945787130,19960,19960,19960,19960,0
|
|
20230530,164300,945787130,19960,19960,19960,19960,0
|
|
20230530,164200,945787130,19960,19960,19960,19960,0
|
|
20230530,164100,945787130,19960,19960,19960,19960,0
|
|
20230530,164000,945787130,19960,19960,19960,19960,0
|
|
20230530,163900,945787130,19960,19960,19960,19960,0
|
|
20230530,163800,945787130,19960,19960,19960,19960,0
|
|
20230530,163700,945787130,19960,19960,19960,19960,0
|
|
20230530,163600,945787130,19960,19960,19960,19960,0
|
|
20230530,163500,945787130,19960,19960,19960,19960,0
|
|
20230530,163400,945787130,19960,19960,19960,19960,0
|
|
20230530,163300,945787130,19960,19960,19960,19960,2081
|
|
20230530,163200,945787130,19960,19960,19960,19960,0
|
|
20230530,163100,945787130,19960,19960,19960,19960,0
|
|
20230530,163000,945787130,19960,19960,19960,19960,0
|
|
20230530,162900,945787130,19960,19960,19960,19960,0
|
|
20230530,162800,945787130,19960,19960,19960,19960,0
|
|
20230530,162700,945787130,19960,19960,19960,19960,0
|
|
20230530,162600,945787130,19960,19960,19960,19960,0
|
|
20230530,162500,945787130,19960,19960,19960,19960,0
|
|
20230530,162400,945787130,19960,19960,19960,19960,0
|
|
20230530,162300,945787130,19960,19960,19960,19960,0
|
|
20230530,162200,945787130,19960,19960,19960,19960,0
|
|
20230530,162100,945787130,19960,19960,19960,19960,0
|
|
20230530,162000,945787130,19960,19960,19960,19960,0
|
|
20230530,161900,945787130,19960,19960,19960,19960,0
|
|
20230530,161800,945787130,19960,19960,19960,19960,0
|
|
20230530,161700,945787130,19960,19960,19960,19960,0
|
|
20230530,161600,945787130,19960,19960,19960,19960,0
|
|
20230530,161500,945787130,19960,19960,19960,19960,0
|
|
20230530,161400,945787130,19960,19960,19960,19960,0
|
|
20230530,161300,945787130,19960,19960,19960,19960,0
|
|
20230530,161200,945787130,19960,19960,19960,19960,0
|
|
20230530,161100,945787130,19960,19960,19960,19960,0
|
|
20230530,161000,945787130,19960,19960,19960,19960,0
|
|
20230530,160900,945787130,19960,19960,19960,19960,0
|
|
20230530,160800,945787130,19960,19960,19960,19960,0
|
|
20230530,160700,945787130,19960,19960,19960,19960,0
|
|
20230530,160600,945787130,19960,19960,19960,19960,0
|
|
20230530,160500,945787130,19960,19960,19960,19960,0
|
|
20230530,160400,945787130,19960,19960,19960,19960,0
|
|
20230530,160300,945787130,19960,19960,19960,19960,2081
|
|
20230530,160200,945787130,19960,19960,19960,19960,0
|
|
20230530,160100,945787130,19960,19960,19960,19960,0
|
|
20230530,160000,945787130,19960,19960,19960,19960,0
|
|
20230530,155900,945787130,19960,19960,19960,19960,0
|
|
20230530,155800,945787130,19960,19960,19960,19960,0
|
|
20230530,155700,945787130,19960,19960,19960,19960,0
|
|
20230530,155600,945787130,19960,19960,19960,19960,0
|
|
20230530,155500,945787130,19960,19960,19960,19960,0
|
|
20230530,155400,945787130,19960,19960,19960,19960,0
|
|
20230530,155300,945787130,19960,19960,19960,19960,0
|
|
20230530,155200,945787130,19960,19960,19960,19960,0
|
|
20230530,155100,945787130,19960,19960,19960,19960,0
|
|
20230530,155000,945787130,19960,19960,19960,19960,0
|
|
20230530,154900,945787130,19960,19960,19960,19960,0
|
|
20230530,154800,945787130,19960,19960,19960,19960,0
|
|
20230530,154700,945787130,19960,19960,19960,19960,0
|
|
20230530,154600,945787130,19960,19960,19960,19960,0
|
|
20230530,154500,945787130,19960,19960,19960,19960,0
|
|
20230530,154400,945787130,19960,19960,19960,19960,0
|
|
20230530,154300,945787130,19960,19960,19960,19960,0
|
|
20230530,154200,945787130,19960,19960,19960,19960,0
|
|
20230530,154100,945787130,19960,19960,19960,19960,0
|
|
20230530,154000,945787130,19960,19960,19960,19960,0
|
|
20230530,153900,945787130,19960,19960,19960,19960,0
|
|
20230530,153800,945787130,19960,19960,19960,19960,0
|
|
20230530,153700,945787130,19960,19960,19960,19960,0
|
|
20230530,153600,945787130,19960,19960,19960,19960,0
|
|
20230530,153500,945787130,19960,19960,19960,19960,0
|
|
20230530,153400,945787130,19960,19960,19960,19960,0
|
|
20230530,153300,945787130,19960,19960,19960,19960,2081
|
|
20230530,153200,945787130,19960,19960,19960,19960,0
|
|
20230530,153100,945787130,19960,19960,19960,19960,0
|
|
20230530,153000,945787130,19960,19960,19960,19960,2081
|
|
20230530,152900,904250370,19980,19980,19980,19980,0
|
|
20230530,152800,904250370,19980,19980,19980,19980,0
|
|
20230530,152700,904250370,19980,19980,19980,19980,0
|
|
20230530,152600,904250370,19980,19980,19980,19980,0
|
|
20230530,152500,904250370,19980,19980,19980,19980,0
|
|
20230530,152400,904250370,19980,19980,19980,19980,0
|
|
20230530,152300,904250370,19980,19980,19980,19980,0
|
|
20230530,152200,904250370,19980,19980,19980,19980,0
|
|
20230530,152100,904250370,19980,19980,19980,19980,0
|
|
20230530,152000,904250370,19980,19980,19980,19980,0
|
|
20230530,151900,904250370,19980,19970,19980,19970,250
|
|
20230530,151800,899257740,19980,19980,19980,19980,43
|
|
20230530,151700,898398600,19980,19970,19980,19970,223
|
|
20230530,151600,893945180,19970,19970,19980,19970,222
|
|
20230530,151500,889511690,19980,19970,19980,19960,384
|
|
20230530,151400,881842470,19970,19970,19970,19960,426
|
|
20230530,151300,873335310,19970,19970,19970,19960,501
|
|
20230530,151200,863334550,19970,19980,19980,19970,607
|
|
20230530,151100,851211670,19980,19980,19990,19980,637
|
|
20230530,151000,838484390,19980,19970,19980,19970,765
|
|
20230530,150900,823207060,19960,19980,19980,19960,919
|
|
20230530,150800,804856460,19980,19980,19980,19980,602
|
|
20230530,150700,792828500,19980,19980,19990,19980,1013
|
|
20230530,150600,772587820,19990,19980,19990,19980,318
|
|
20230530,150500,766233780,19980,19990,19990,19980,596
|
|
20230530,150400,754325400,19990,19990,19990,19990,314
|
|
20230530,150300,748048540,19990,19990,20000,19990,292
|
|
20230530,150200,742211450,19990,19990,19990,19990,278
|
|
20230530,150100,736654230,19990,20000,20000,19990,252
|
|
20230530,150000,731616280,20000,20000,20000,20000,862
|
|
20230530,145900,714376280,20000,20050,20050,19990,79
|
|
20230530,145800,712795700,20050,20000,20050,20000,583
|
|
20230530,145700,701134650,20000,20050,20050,20000,50
|
|
20230530,145600,700133150,20050,20050,20050,20000,668
|
|
20230530,145500,686772100,20050,20050,20050,20000,25
|
|
20230530,145400,686271200,20050,20000,20050,20000,309
|
|
20230530,145300,680089900,20000,20050,20050,20000,31
|
|
20230530,145200,679468650,20050,20000,20050,20000,442
|
|
20230530,145100,670627600,20000,20050,20050,19990,543
|
|
20230530,145000,659769380,20050,20000,20050,20000,1140
|
|
20230530,144900,636965580,20050,20050,20050,20050,31
|
|
20230530,144800,636344030,20050,20050,20100,20050,173
|
|
20230530,144700,632874730,20100,20100,20100,20100,22
|
|
20230530,144600,632432530,20100,20100,20100,20050,204
|
|
20230530,144500,628341480,20100,20100,20100,20100,25
|
|
20230530,144400,627838980,20100,20100,20100,20050,1292
|
|
20230530,144300,601918980,20100,20100,20100,20100,169
|
|
20230530,144200,598522080,20100,20200,20200,20100,41
|
|
20230530,144100,597696880,20200,20150,20200,20100,111
|
|
20230530,144000,595464030,20150,20200,20200,20150,26
|
|
20230530,143900,594939530,20200,20100,20200,20100,27
|
|
20230530,143800,594395330,20150,20200,20200,20150,29
|
|
20230530,143700,593809930,20200,20200,20200,20150,24
|
|
20230530,143600,593325480,20200,20200,20200,20200,75
|
|
20230530,143500,591810480,20200,20150,20200,20100,72
|
|
20230530,143400,590357430,20250,20200,20250,20200,30
|
|
20230530,143300,589750830,20200,20250,20250,20150,27
|
|
20230530,143200,589205530,20200,20200,20250,20200,27
|
|
20230530,143100,588659480,20200,20200,20200,20050,286
|
|
20230530,143000,582892530,20200,20150,20200,20150,21
|
|
20230530,142900,582468530,20150,20100,20150,20050,416
|
|
20230530,142800,574104080,20100,20100,20100,20100,13
|
|
20230530,142700,573842780,20100,20100,20100,20050,41
|
|
20230530,142600,573019980,20100,20100,20100,20100,4
|
|
20230530,142500,572939580,20050,20050,20050,20050,13
|
|
20230530,142400,572678930,20100,20100,20100,20100,1
|
|
20230530,142300,572658830,20050,20050,20050,20050,27
|
|
20230530,142200,572117480,20050,20050,20050,20050,6
|
|
20230530,142100,571997180,20100,20150,20150,20100,9
|
|
20230530,142000,571815980,20150,20050,20150,20050,11
|
|
20230530,141900,571595180,20050,20150,20150,20050,20
|
|
20230530,141800,571193730,20100,20050,20100,20050,14
|
|
20230530,141700,570912680,20050,20050,20050,20050,7
|
|
20230530,141600,570772330,20050,20000,20050,20000,19
|
|
20230530,141500,570392030,20000,20050,20050,20000,15
|
|
20230530,141400,570091980,20000,20050,20100,20000,92
|
|
20230530,141300,568245280,20050,20050,20050,20050,0
|
|
20230530,141200,568245280,20050,20050,20050,20050,121
|
|
20230530,141100,565819230,20100,20100,20100,20100,5
|
|
20230530,141000,565718730,20100,20050,20100,20050,14
|
|
20230530,140900,565437980,20100,20100,20100,20100,53
|
|
20230530,140800,564372680,20050,20100,20100,20050,506
|
|
20230530,140700,554205330,20100,20100,20100,20100,1340
|
|
20230530,140600,527271330,20100,20100,20100,20100,14
|
|
20230530,140500,526989930,20100,20100,20100,20100,0
|
|
20230530,140400,526989930,20100,20100,20100,20100,26
|
|
20230530,140300,526467330,20100,20100,20100,20100,7
|
|
20230530,140200,526326630,20150,20050,20150,20050,957
|
|
20230530,140100,507052630,20000,20000,20000,20000,7
|
|
20230530,140000,506912630,20050,20050,20050,20050,17
|
|
20230530,135900,506571780,20050,20000,20050,20000,439
|
|
20230530,135800,497770130,20000,20000,20000,20000,7
|
|
20230530,135700,497630130,20000,20000,20050,20000,27
|
|
20230530,135600,497090080,20050,20050,20050,20050,3
|
|
20230530,135500,497029930,20000,20000,20000,20000,15
|
|
20230530,135400,496729930,20000,20000,20000,20000,1
|
|
20230530,135300,496709930,20050,20000,20050,20000,126
|
|
20230530,135200,494184930,20000,20000,20000,20000,0
|
|
20230530,135100,494184930,20000,20000,20000,20000,35
|
|
20230530,135000,493484930,20000,20000,20000,20000,0
|
|
20230530,134900,493484930,20000,20000,20050,20000,31
|
|
20230530,134800,492864780,20000,20000,20000,20000,25
|
|
20230530,134700,492364780,20000,20000,20000,20000,15
|
|
20230530,134600,492064780,20050,20000,20050,20000,11
|
|
20230530,134500,491844580,20050,20000,20050,20000,20
|
|
20230530,134400,491444530,20000,20000,20000,20000,7
|
|
20230530,134300,491304530,20000,20050,20050,20000,10
|
|
20230530,134200,491104380,20050,20000,20050,20000,7
|
|
20230530,134100,490964330,20000,20000,20000,20000,21
|
|
20230530,134000,490544330,20000,20000,20050,20000,15
|
|
20230530,133900,490244280,20000,20000,20000,20000,66
|
|
20230530,133800,488924280,20000,20000,20000,20000,14
|
|
20230530,133700,488644280,20000,20000,20000,20000,13
|
|
20230530,133600,488384280,20000,20000,20050,20000,18
|
|
20230530,133500,488024030,20000,20000,20000,20000,0
|
|
20230530,133400,488024030,20000,20050,20100,20000,35
|
|
20230530,133300,487321880,20100,20100,20100,20100,15
|
|
20230530,133200,487020380,20000,20050,20050,20000,1107
|
|
20230530,133100,464879030,20050,20050,20050,20050,0
|
|
20230530,133000,464879030,20050,20050,20050,20050,27
|
|
20230530,132900,464337680,20050,20050,20050,20050,0
|
|
20230530,132800,464337680,20050,20050,20050,20050,13
|
|
20230530,132700,464077030,20050,20050,20050,20050,7
|
|
20230530,132600,463936680,20050,20050,20050,20050,20
|
|
20230530,132500,463535680,20050,20050,20050,20050,6
|
|
20230530,132400,463415380,20050,20050,20050,20050,7
|
|
20230530,132300,463275030,20050,20050,20050,20050,7
|
|
20230530,132200,463134680,20050,20100,20100,20050,25
|
|
20230530,132100,462633380,20050,20050,20050,20050,14
|
|
20230530,132000,462352680,20050,20050,20050,20050,0
|
|
20230530,131900,462352680,20050,20050,20050,20050,13
|
|
20230530,131800,462092030,20050,20050,20050,20050,14
|
|
20230530,131700,461811330,20050,20050,20050,20050,13
|
|
20230530,131600,461550680,20050,20050,20050,20050,0
|
|
20230530,131500,461550680,20050,20100,20100,20050,28
|
|
20230530,131400,460989230,20050,20050,20050,20050,4
|
|
20230530,131300,460909030,20000,20050,20050,20000,9
|
|
20230530,131200,460728880,20050,20050,20050,20050,0
|
|
20230530,131100,460728880,20050,20050,20050,20050,26
|
|
20230530,131000,460207580,20050,20050,20050,20050,7
|
|
20230530,130900,460067230,20050,20100,20100,20050,8
|
|
20230530,130800,459906780,20100,20050,20100,20000,12
|
|
20230530,130700,459666430,20050,20000,20050,20000,16
|
|
20230530,130600,459346330,20000,20000,20000,20000,30
|
|
20230530,130500,458746330,20000,20000,20000,20000,6
|
|
20230530,130400,458626330,20050,20000,20050,20000,28
|
|
20230530,130300,458065630,20000,20000,20000,20000,66
|
|
20230530,130200,456745630,20000,20000,20000,20000,6
|
|
20230530,130100,456625630,20000,20050,20050,20000,1066
|
|
20230530,130000,435300730,20050,20050,20050,20000,20
|
|
20230530,125900,434900380,20050,20050,20050,20050,7
|
|
20230530,125800,434760030,20050,20050,20050,20050,14
|
|
20230530,125700,434479330,20050,20050,20050,20050,3
|
|
20230530,125600,434419180,20000,20050,20050,20000,23
|
|
20230530,125500,433958330,20050,20050,20050,20050,0
|
|
20230530,125400,433958330,20050,20050,20050,20050,13
|
|
20230530,125300,433697680,20050,20050,20050,20050,115
|
|
20230530,125200,431391930,20050,20050,20050,20050,27
|
|
20230530,125100,430850580,20100,20050,20100,20050,22
|
|
20230530,125000,430408730,20050,20100,20100,20050,8
|
|
20230530,124900,430248280,20050,20050,20050,20050,7
|
|
20230530,124800,430107930,20050,20050,20050,20050,111
|
|
20230530,124700,427882380,20100,20050,20100,20050,19
|
|
20230530,124600,427501280,20100,20050,20100,20050,10
|
|
20230530,124500,427300680,20050,20000,20050,20000,14
|
|
20230530,124400,427020630,20050,20050,20050,20050,4
|
|
20230530,124300,426940430,20050,20050,20050,20050,13
|
|
20230530,124200,426679780,20050,20050,20050,20050,4
|
|
20230530,124100,426599580,20000,20000,20000,20000,14
|
|
20230530,124000,426319580,20000,20000,20000,20000,13
|
|
20230530,123900,426059580,20000,20000,20000,20000,13
|
|
20230530,123800,425799580,20050,20050,20050,20050,46
|
|
20230530,123700,424877280,20050,20050,20050,20050,27
|
|
20230530,123600,424335930,20050,20050,20050,20050,0
|
|
20230530,123500,424335930,20050,20050,20050,20050,14
|
|
20230530,123400,424055230,20050,20050,20050,20050,6
|
|
20230530,123300,423934930,20050,20050,20050,20050,20
|
|
20230530,123200,423533930,20050,20050,20050,20050,7
|
|
20230530,123100,423393580,20050,20050,20050,20050,25
|
|
20230530,123000,422892330,20050,20050,20050,20050,14
|
|
20230530,122900,422611630,20050,20050,20050,20050,13
|
|
20230530,122800,422350980,20050,20050,20050,20050,13
|
|
20230530,122700,422090330,20050,20050,20050,20050,0
|
|
20230530,122600,422090330,20050,20050,20050,20050,94
|
|
20230530,122500,420205630,20050,20050,20050,20050,14
|
|
20230530,122400,419924930,20050,20050,20050,20050,14
|
|
20230530,122300,419644230,20050,20050,20050,20050,1
|
|
20230530,122200,419624180,20050,20000,20050,20000,16
|
|
20230530,122100,419304030,20000,20000,20000,20000,13
|
|
20230530,122000,419044030,20000,20050,20050,20000,9
|
|
20230530,121900,418863930,20050,20050,20050,20050,6
|
|
20230530,121800,418743630,20050,20050,20050,20050,22
|
|
20230530,121700,418302530,20050,20000,20050,20000,156
|
|
20230530,121600,415182380,20000,20000,20000,20000,20
|
|
20230530,121500,414782380,20000,20000,20000,20000,7
|
|
20230530,121400,414642380,20000,20000,20000,20000,19
|
|
20230530,121300,414262380,20000,20000,20000,20000,7
|
|
20230530,121200,414122380,20000,20000,20000,20000,7
|
|
20230530,121100,413982380,20000,20000,20000,20000,6
|
|
20230530,121000,413862380,20000,20050,20050,20000,15
|
|
20230530,120900,413562280,20000,20000,20050,20000,47
|
|
20230530,120800,412620580,20050,20050,20050,20050,125
|
|
20230530,120700,410114330,20050,20050,20050,20050,14
|
|
20230530,120600,409833630,20050,20050,20050,20050,24
|
|
20230530,120500,409352430,20050,20050,20100,20050,15
|
|
20230530,120400,409051580,20050,20050,20050,20050,0
|
|
20230530,120300,409051580,20050,20050,20050,20050,13
|
|
20230530,120200,408790930,20050,20050,20050,20050,13
|
|
20230530,120100,408530280,20050,20050,20050,20050,18
|
|
20230530,120000,408169380,20100,20100,20100,20100,3
|
|
20230530,115900,408109080,20050,20050,20050,20050,13
|
|
20230530,115800,407848430,20050,20050,20050,20050,20
|
|
20230530,115700,407447430,20050,20050,20050,20050,6
|
|
20230530,115600,407327130,20050,20050,20050,20050,7
|
|
20230530,115500,407186780,20050,20050,20050,20050,15
|
|
20230530,115400,406886030,20050,20050,20050,20050,19
|
|
20230530,115300,406505080,20050,20050,20050,20050,2
|
|
20230530,115200,406464980,20050,20050,20050,20050,13
|
|
20230530,115100,406204330,20050,20050,20050,20050,118
|
|
20230530,115000,403838430,20100,20050,20100,20050,15
|
|
20230530,114900,403537630,20050,20050,20050,20050,0
|
|
20230530,114800,403537630,20050,20050,20050,20050,6
|
|
20230530,114700,403417330,20050,20050,20050,20050,14
|
|
20230530,114600,403136630,20100,20100,20100,20100,14
|
|
20230530,114500,402855230,20100,20100,20100,20100,20
|
|
20230530,114400,402453230,20050,20050,20050,20050,43
|
|
20230530,114300,401591080,20050,20050,20050,20050,13
|
|
20230530,114200,401330430,20050,20100,20100,20050,14
|
|
20230530,114100,401049680,20050,20050,20050,20050,0
|
|
20230530,114000,401049680,20050,20050,20050,20050,13
|
|
20230530,113900,400789030,20050,20100,20100,20050,25
|
|
20230530,113800,400287180,20100,20050,20100,20050,20
|
|
20230530,113700,399885330,20000,20000,20000,20000,13
|
|
20230530,113600,399625330,20000,20000,20000,20000,14
|
|
20230530,113500,399345330,20000,20050,20050,20000,10
|
|
20230530,113400,399145180,20050,20050,20050,20050,0
|
|
20230530,113300,399145180,20050,20000,20050,20000,231
|
|
20230530,113200,394514330,20050,20050,20050,20050,3
|
|
20230530,113100,394454180,20050,20050,20050,20050,13
|
|
20230530,113000,394193530,20050,20050,20050,20050,0
|
|
20230530,112900,394193530,20050,20050,20050,20050,19
|
|
20230530,112800,393812580,20050,20050,20050,20050,13
|
|
20230530,112700,393551930,20050,20050,20050,20050,14
|
|
20230530,112600,393271230,20050,20050,20050,20050,0
|
|
20230530,112500,393271230,20050,20050,20050,20050,133
|
|
20230530,112400,390604580,20050,20050,20050,20050,14
|
|
20230530,112300,390323880,20050,20050,20050,20050,7
|
|
20230530,112200,390183530,20050,20050,20050,20050,7
|
|
20230530,112100,390043180,20050,20050,20050,20050,11
|
|
20230530,112000,389822630,20050,20050,20050,20050,26
|
|
20230530,111900,389301330,20100,20100,20100,20100,3
|
|
20230530,111800,389241030,20050,20050,20050,20050,13
|
|
20230530,111700,388980380,20050,20050,20050,20050,13
|
|
20230530,111600,388719730,20050,20100,20100,20050,607
|
|
20230530,111500,376519380,20100,20150,20150,20100,573
|
|
20230530,111400,365002030,20200,20200,20200,20200,61
|
|
20230530,111300,363769830,20200,20200,20200,20200,847
|
|
20230530,111200,346660430,20200,20200,20200,20200,16
|
|
20230530,111100,346337230,20200,20200,20200,20200,0
|
|
20230530,111000,346337230,20200,20250,20250,20200,253
|
|
20230530,110900,341220780,20250,20250,20250,20250,13
|
|
20230530,110800,340957530,20250,20250,20250,20250,16
|
|
20230530,110700,340633530,20250,20250,20250,20250,119
|
|
20230530,110600,338223780,20200,20200,20200,20200,13
|
|
20230530,110500,337961180,20200,20200,20200,20200,14
|
|
20230530,110400,337678380,20200,20200,20200,20200,14
|
|
20230530,110300,337395580,20200,20200,20200,20200,6
|
|
20230530,110200,337274380,20200,20200,20200,20200,7
|
|
20230530,110100,337132980,20200,20200,20200,20200,37
|
|
20230530,110000,336385580,20200,20200,20200,20200,21
|
|
20230530,105900,335961380,20200,20200,20200,20200,14
|
|
20230530,105800,335678580,20200,20200,20200,20200,13
|
|
20230530,105700,335415980,20200,20200,20200,20200,14
|
|
20230530,105600,335133180,20200,20200,20200,20200,3
|
|
20230530,105500,335072580,20200,20200,20200,20200,103
|
|
20230530,105400,332991980,20200,20250,20250,20200,43
|
|
20230530,105300,332122030,20250,20250,20250,20250,35
|
|
20230530,105200,331413280,20250,20250,20250,20250,476
|
|
20230530,105100,321774280,20200,20100,20200,20100,972
|
|
20230530,105000,302152030,20050,20100,20100,20050,17
|
|
20230530,104900,301810980,20050,20050,20050,20000,158
|
|
20230530,104800,298643380,20050,20050,20050,20050,492
|
|
20230530,104700,288778780,20000,20000,20000,20000,14
|
|
20230530,104600,288498780,20000,20000,20000,20000,19
|
|
20230530,104500,288118780,20000,20050,20050,20000,224
|
|
20230530,104400,283627930,20050,20050,20050,20050,63
|
|
20230530,104300,282364780,20050,20050,20050,20050,0
|
|
20230530,104200,282364780,20050,20050,20050,20050,47
|
|
20230530,104100,281422430,20000,20000,20000,20000,0
|
|
20230530,104000,281422430,20000,20000,20000,20000,32
|
|
20230530,103900,280782430,20000,20000,20000,20000,13
|
|
20230530,103800,280522430,20050,20000,20050,20000,14
|
|
20230530,103700,280242380,20000,20000,20000,20000,0
|
|
20230530,103600,280242380,20000,20000,20000,20000,7
|
|
20230530,103500,280102380,20000,20000,20000,20000,143
|
|
20230530,103400,277242380,20000,20000,20000,20000,13
|
|
20230530,103300,276982380,20000,20000,20000,20000,311
|
|
20230530,103200,270762380,20000,20000,20000,20000,19
|
|
20230530,103100,270382380,20050,20050,20050,20050,94
|
|
20230530,103000,268497680,20050,20050,20050,20050,14
|
|
20230530,102900,268216980,20050,20050,20050,20050,0
|
|
20230530,102800,268216980,20050,20050,20050,20050,23
|
|
20230530,102700,267755830,20050,20050,20050,20050,10
|
|
20230530,102600,267555330,20050,20050,20050,20050,0
|
|
20230530,102500,267555330,20050,20000,20050,20000,17
|
|
20230530,102400,267215180,20050,20050,20050,20050,0
|
|
20230530,102300,267215180,20050,20000,20050,20000,193
|
|
20230530,102200,263346180,20000,20000,20000,20000,20
|
|
20230530,102100,262946180,20000,20000,20000,20000,30
|
|
20230530,102000,262346180,20000,20000,20000,20000,0
|
|
20230530,101900,262346180,20000,20000,20050,20000,28
|
|
20230530,101800,261786130,20050,20050,20050,20050,1
|
|
20230530,101700,261766080,20050,20050,20050,20050,127
|
|
20230530,101600,259219730,20050,20050,20050,20050,13
|
|
20230530,101500,258959080,20050,20050,20050,20050,13
|
|
20230530,101400,258698430,20050,20050,20050,20050,0
|
|
20230530,101300,258698430,20050,20050,20050,20050,14
|
|
20230530,101200,258417730,20050,20050,20050,20050,14
|
|
20230530,101100,258137030,20050,20100,20100,20050,9
|
|
20230530,101000,257956530,20050,20050,20050,20050,57
|
|
20230530,100900,256813680,20050,20050,20050,20050,0
|
|
20230530,100800,256813680,20050,20100,20100,20050,26
|
|
20230530,100700,256292080,20150,20150,20150,20150,0
|
|
20230530,100600,256292080,20150,20050,20200,20050,110
|
|
20230530,100500,254085330,20250,20250,20250,20250,2
|
|
20230530,100400,254044830,20050,20200,20200,20050,51
|
|
20230530,100300,253016580,20200,20200,20200,20200,0
|
|
20230530,100200,253016580,20200,20200,20200,20200,125
|
|
20230530,100100,250491580,20200,20200,20200,20200,0
|
|
20230530,100000,250491580,20200,20200,20200,20200,38
|
|
20230530,095900,249723980,20200,20200,20200,20200,500
|
|
20230530,095800,239623980,20200,20200,20200,20200,22
|
|
20230530,095700,239179580,20200,20200,20200,20200,133
|
|
20230530,095600,236492980,20200,20200,20250,20200,666
|
|
20230530,095500,223038780,20150,20100,20150,20100,19
|
|
20230530,095400,222656280,20050,20050,20050,20050,6
|
|
20230530,095300,222535980,20100,20100,20100,20100,101
|
|
20230530,095200,220505880,20100,20100,20100,20100,13
|
|
20230530,095100,220244580,20100,20100,20100,20100,14
|
|
20230530,095000,219963180,20100,20100,20100,20100,0
|
|
20230530,094900,219963180,20100,20100,20100,20100,26
|
|
20230530,094800,219440580,20150,20150,20150,20150,10
|
|
20230530,094700,219239080,20150,20100,20150,20100,19
|
|
20230530,094600,218857130,20100,20100,20100,20100,0
|
|
20230530,094500,218857130,20100,20100,20100,20100,27
|
|
20230530,094400,218314430,20150,20150,20150,20150,1
|
|
20230530,094300,218294280,20100,20100,20100,20100,13
|
|
20230530,094200,218032980,20100,20100,20100,20100,0
|
|
20230530,094100,218032980,20100,20100,20100,20100,25
|
|
20230530,094000,217530480,20200,20150,20200,20150,7
|
|
20230530,093900,217389330,20100,20100,20100,20100,21
|
|
20230530,093800,216967230,20050,20050,20050,20050,226
|
|
20230530,093700,212435930,20050,20150,20150,20050,26
|
|
20230530,093600,211912630,20200,20250,20250,20200,7
|
|
20230530,093500,211771130,20050,20250,20300,20050,29
|
|
20230530,093400,211184380,20300,20300,20350,20300,681
|
|
20230530,093300,197355430,20300,20200,20300,20200,736
|
|
20230530,093200,182429480,20250,20150,20250,20100,3958
|
|
20230530,093100,102492180,20100,19980,20100,19980,813
|
|
20230530,093000,86171230,19970,19970,19970,19970,27
|
|
20230530,092900,85632040,19970,19970,19970,19970,6
|
|
20230530,092800,85512220,19970,19980,19980,19960,30
|
|
20230530,092700,84913280,19980,19980,19980,19980,3
|
|
20230530,092600,84853340,19980,19980,19990,19970,46
|
|
20230530,092500,83934330,19980,19970,19980,19970,11
|
|
20230530,092400,83714600,19960,19970,19970,19960,18
|
|
20230530,092300,83355310,19960,19960,19960,19960,0
|
|
20230530,092200,83355310,19960,19980,19980,19960,35
|
|
20230530,092100,82656280,19980,19980,19980,19980,7
|
|
20230530,092000,82516420,19960,19980,19980,19950,766
|
|
20230530,091900,67222940,19980,19980,20000,19980,26
|
|
20230530,091800,66703420,19980,19980,19990,19980,35
|
|
20230530,091700,66003890,19970,19970,19970,19970,7
|
|
20230530,091600,65864100,19950,19950,19950,19950,180
|
|
20230530,091500,62273100,19980,19980,19990,19950,359
|
|
20230530,091400,55103000,19980,19980,19980,19980,5
|
|
20230530,091300,55003100,19950,19950,19950,19940,159
|
|
20230530,091200,51831380,19950,19980,19980,19950,222
|
|
20230530,091100,47402420,19960,19960,19980,19960,95
|
|
20230530,091000,45506180,19960,19990,19990,19960,85
|
|
20230530,090900,43807410,19970,20000,20000,19970,897
|
|
20230530,090800,25878150,20000,20000,20000,20000,0
|
|
20230530,090700,25878150,20000,20000,20000,20000,48
|
|
20230530,090600,24918150,20000,20050,20050,20000,271
|
|
20230530,090500,19495150,20000,20050,20050,20000,41
|
|
20230530,090400,18673800,20050,20000,20050,20000,520
|
|
20230530,090300,8273750,20000,20050,20050,20000,33
|
|
20230530,090200,7613400,20050,20100,20100,20050,91
|
|
20230530,090100,5787100,20100,20100,20100,20050,74
|
|
20230530,090000,4300000,20000,20000,20000,20000,215
|